Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240510C00013000 | 2024-04-19 1:54PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 182.81% |
| SPXS240517C00013000 | 2024-04-29 1:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 297 | 523 | 127.34% |
| SPXS240524C00013000 | 2024-04-25 12:01PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 105.08% |
| SPXS240531C00013000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.26 | 0.00 | - | 50 | 241 | 92.19% |
| SPXS240607C00013000 | 2024-04-26 11:48AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.05 | 0.00 | - | 3 | 3 | 60.16% |
| SPXS240621C00013000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 116 | 3,642 | 59.77% |
| SPXS240719C00013000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 36 | 333 | 56.06% |
| SPXS241018C00013000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 0.43 | 0.40 | 0.44 | -0.10 | -18.87% | 4 | 68 | 53.71% |
| SPXS250117C00013000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 0.75 | 0.71 | 0.78 | -0.11 | -12.79% | 1 | 1,028 | 55.27% |
| SPXS260116C00013000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 1.75 | 1.50 | 1.84 | -0.32 | -15.46% | 10 | 50 | 55.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00013000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 3.30 | 2.64 | 4.15 | 0.00 | - | 1 | 1 | 224.81% |
| SPXS240621P00013000 | 2024-04-30 12:48PM EDT | 2024-06-21 | 3.45 | 2.72 | 4.25 | 0.00 | - | 2 | 470 | 125.29% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 2024-07-19 | 3.50 | 2.75 | 4.35 | 0.00 | - | 2 | 85 | 106.06% |
| SPXS241018P00013000 | 2024-05-03 9:33AM EDT | 2024-10-18 | 3.80 | 3.25 | 5.20 | +0.01 | +0.26% | 2 | 38 | 66.11% |
| SPXS250117P00013000 | 2024-04-15 3:19PM EDT | 2025-01-17 | 4.20 | 4.20 | 5.55 | 0.00 | - | 9 | 1,833 | 74.85% |
| SPXS260116P00013000 | 2024-04-22 11:03AM EDT | 2026-01-16 | 4.80 | 5.10 | 5.30 | 0.00 | - | 2 | 12 | 54.88% |
© 2024 Yahoo. All rights reserved.